Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln Educational (NQ: LINC )

11.09 -0.14 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.560 5.570 5.240 5.520 160,815 +0.00(+0.00%)
Sep 29, 2020 5.540 5.610 5.210 5.520 147,314 +0.13(+2.41%)
Sep 28, 2020 5.570 5.660 5.300 5.390 132,732 -0.21(-3.75%)
Sep 25, 2020 5.520 5.840 5.480 5.600 125,700 +0.07(+1.27%)
Sep 24, 2020 5.760 5.760 5.200 5.530 323,271 -0.30(-5.15%)
Sep 23, 2020 6.050 6.150 5.780 5.830 160,425 -0.32(-5.20%)
Sep 22, 2020 6.300 6.560 5.790 6.150 478,260 -0.15(-2.38%)
Sep 21, 2020 6.330 6.600 6.250 6.300 301,091 -0.07(-1.10%)
Sep 18, 2020 6.570 6.800 6.150 6.370 538,700 -0.28(-4.21%)
Sep 17, 2020 6.510 7.040 6.500 6.650 380,106 -0.06(-0.89%)
Sep 16, 2020 6.830 6.955 6.280 6.710 378,283 -0.09(-1.32%)
Sep 15, 2020 6.890 7.070 6.750 6.800 166,742 -0.03(-0.44%)
Sep 14, 2020 6.740 7.070 6.640 6.830 261,589 +0.15(+2.25%)
Sep 11, 2020 6.940 7.160 6.630 6.680 168,100 -0.24(-3.47%)
Sep 10, 2020 7.230 7.270 6.890 6.920 202,431 +0.07(+1.02%)
Sep 09, 2020 7.410 7.520 6.830 6.850 214,770 -0.45(-6.16%)
Sep 08, 2020 6.640 7.740 6.430 7.300 453,321 +0.81(+12.48%)
Sep 04, 2020 6.650 6.880 6.020 6.490 285,200 -0.16(-2.41%)
Sep 03, 2020 7.150 7.210 6.400 6.650 250,432 -0.57(-7.89%)
Sep 02, 2020 7.700 7.750 6.930 7.220 286,564 -0.48(-6.23%)
Sep 01, 2020 7.840 7.855 7.490 7.700 287,756 -0.17(-2.16%)
Aug 31, 2020 7.950 7.970 7.570 7.870 287,605 +0.06(+0.77%)
Aug 28, 2020 7.610 7.970 7.610 7.810 177,600 +0.24(+3.17%)
Aug 27, 2020 7.760 7.920 7.150 7.570 328,125 -0.27(-3.44%)
Aug 26, 2020 8.100 8.250 7.720 7.840 550,472 -0.03(-0.38%)
Aug 25, 2020 7.370 8.990 7.370 7.870 1,495,273 +0.50(+6.78%)
Aug 24, 2020 6.760 7.440 6.300 7.370 430,840 +0.61(+9.02%)
Aug 21, 2020 7.000 7.200 6.527 6.760 215,600 -0.07(-1.02%)
Aug 20, 2020 7.200 7.200 6.060 6.830 329,321 -0.44(-6.05%)
Aug 19, 2020 7.210 7.680 7.120 7.270 207,795 +0.16(+2.25%)
Aug 18, 2020 7.330 7.510 6.990 7.110 162,924 -0.22(-3.00%)
Aug 17, 2020 7.800 7.950 6.880 7.330 560,271 -0.20(-2.66%)
Aug 14, 2020 6.980 7.565 6.720 7.530 425,700 +0.83(+12.39%)
Aug 13, 2020 6.950 7.050 6.200 6.700 266,734 +0.00(+0.00%)
Aug 12, 2020 5.450 6.990 5.450 6.700 628,213 +1.28(+23.62%)
Aug 11, 2020 5.420 5.880 5.120 5.420 290,629 +0.08(+1.50%)
Aug 10, 2020 5.160 5.400 5.120 5.340 130,893 +0.11(+2.10%)
Aug 07, 2020 5.640 5.640 5.210 5.230 82,400 -0.40(-7.10%)
Aug 06, 2020 5.480 5.670 5.420 5.630 81,447 +0.25(+4.65%)
Aug 05, 2020 5.310 5.390 5.150 5.380 64,283 +0.10(+1.89%)
Aug 04, 2020 4.630 5.320 4.590 5.280 137,030 +0.54(+11.39%)
Aug 03, 2020 5.270 5.310 4.660 4.740 235,181 -0.52(-9.89%)
Jul 31, 2020 5.430 5.430 5.230 5.260 105,400 -0.17(-3.13%)
Jul 30, 2020 5.150 5.500 5.120 5.430 127,042 +0.26(+5.03%)
Jul 29, 2020 5.520 5.600 5.160 5.170 171,979 -0.34(-6.17%)
Jul 28, 2020 5.460 5.720 5.334 5.510 60,277 +0.04(+0.73%)
Jul 27, 2020 5.840 6.000 4.880 5.470 258,173 -0.20(-3.53%)
Jul 24, 2020 6.220 6.320 5.550 5.670 340,300 -0.54(-8.70%)
Jul 23, 2020 5.910 6.350 5.910 6.210 319,920 +0.30(+5.08%)
Jul 22, 2020 5.840 6.620 5.530 5.910 922,234 +0.40(+7.26%)
Jul 21, 2020 4.760 5.600 4.500 5.510 159,829 +0.87(+18.62%)
Jul 20, 2020 4.410 4.860 4.375 4.645 60,114 +0.23(+5.33%)
Jul 17, 2020 4.650 4.750 3.950 4.410 175,800 -0.17(-3.71%)
Jul 16, 2020 4.850 4.950 4.550 4.580 117,497 -0.13(-2.76%)
Jul 15, 2020 5.040 5.050 4.710 4.710 148,568 -0.06(-1.26%)
Jul 14, 2020 4.540 4.990 4.540 4.770 125,365 +0.32(+7.19%)
Jul 13, 2020 4.490 5.460 4.400 4.450 319,568 +0.13(+3.01%)
Jul 10, 2020 4.160 4.350 4.020 4.320 162,800 +0.16(+3.85%)
Jul 09, 2020 4.120 4.160 3.960 4.160 52,141 +0.07(+1.71%)
Jul 08, 2020 4.140 4.150 4.075 4.090 17,309 +0.01(+0.25%)
Jul 07, 2020 4.150 4.180 4.020 4.080 32,223 -0.05(-1.21%)
Jul 06, 2020 4.110 4.167 4.060 4.130 33,881 +0.13(+3.25%)
Jul 02, 2020 3.950 4.100 3.935 4.000 22,200 +0.08(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.